40,300€
-3,59%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,00 | 43,80 | 40,50 | 40,90 | -3,08% | 1.900,00 |
| 06.03.2026 | 43,50 | 44,10 | 42,10 | 42,20 | -2,09% | 4.300,00 |
| 05.03.2026 | 43,50 | 44,50 | 42,50 | 43,10 | 0,94% | 6.600,00 |
| 04.03.2026 | 39,50 | 43,10 | 38,80 | 42,70 | 8,38% | 1.500,00 |
| 03.03.2026 | 40,20 | 41,20 | 38,50 | 39,40 | -0,25% | 5.750,00 |
| 02.03.2026 | 38,90 | 39,50 | 37,40 | 39,50 | 9,42% | 21.964,00 |
| 27.02.2026 | 34,60 | 36,50 | 34,30 | 36,10 | 4,64% | - |
| 26.02.2026 | 32,60 | 34,70 | 32,50 | 34,50 | 5,50% | - |
| 25.02.2026 | 31,60 | 32,90 | 30,60 | 32,70 | -6,30% | 11.500,00 |
| 24.02.2026 | 34,70 | 35,10 | 34,00 | 34,90 | 1,16% | 9.360,00 |
| 23.02.2026 | 35,80 | 36,70 | 33,90 | 34,50 | -4,96% | - |
| 20.02.2026 | 36,00 | 36,70 | 35,50 | 36,30 | 1,11% | - |
| 19.02.2026 | 35,80 | 36,60 | 35,30 | 35,90 | 0,00% | - |
| 18.02.2026 | 36,40 | 37,40 | 35,00 | 35,90 | -1,10% | - |
| 17.02.2026 | 36,50 | 36,90 | 35,90 | 36,30 | -1,09% | - |
| 16.02.2026 | 36,20 | 36,80 | 36,10 | 36,70 | 1,66% | - |
| 13.02.2026 | 34,80 | 36,30 | 34,50 | 36,10 | 4,34% | - |
| 12.02.2026 | 35,60 | 36,50 | 34,50 | 34,60 | -3,08% | - |
| 11.02.2026 | 35,50 | 36,40 | 35,30 | 35,70 | 1,71% | - |
| 10.02.2026 | 35,60 | 35,80 | 34,50 | 35,10 | -1,13% | - |
| 09.02.2026 | 36,20 | 36,80 | 35,30 | 35,50 | -3,01% | - |
| 06.02.2026 | 35,00 | 36,90 | 34,40 | 36,60 | 6,40% | - |
| 05.02.2026 | 34,00 | 34,70 | 33,50 | 34,40 | 0,58% | - |
| 04.02.2026 | 33,00 | 34,30 | 32,60 | 34,20 | 3,64% | - |
| 03.02.2026 | 31,70 | 33,30 | 31,30 | 33,00 | 2,80% | - |
| 02.02.2026 | 29,90 | 32,30 | 29,90 | 32,10 | 1,90% | - |
| 30.01.2026 | 29,90 | 31,70 | 29,90 | 31,50 | 3,28% | - |
| 29.01.2026 | 30,60 | 32,30 | 30,30 | 30,50 | 1,33% | - |
| 28.01.2026 | 29,30 | 30,30 | 29,10 | 30,10 | 3,44% | - |
| 27.01.2026 | 29,20 | 29,70 | 29,10 | 29,10 | -1,36% | - |
| 26.01.2026 | 29,90 | 30,40 | 29,10 | 29,50 | -1,34% | - |
| 23.01.2026 | 30,90 | 32,30 | 29,90 | 29,90 | -2,29% | - |
| 22.01.2026 | 32,10 | 32,70 | 30,50 | 30,60 | -4,67% | - |
| 21.01.2026 | 31,70 | 33,70 | 31,10 | 32,10 | 1,90% | - |
| 20.01.2026 | 31,70 | 31,90 | 30,90 | 31,50 | -0,63% | - |
| 19.01.2026 | 31,50 | 31,80 | 31,30 | 31,70 | 0,00% | - |
| 16.01.2026 | 33,40 | 33,80 | 31,70 | 31,70 | -4,80% | - |
| 15.01.2026 | 33,30 | 33,70 | 32,20 | 33,30 | 0,00% | - |
| 14.01.2026 | 31,90 | 33,70 | 31,70 | 33,30 | 3,74% | - |
| 13.01.2026 | 31,90 | 32,90 | 31,30 | 32,10 | 1,26% | - |
| 12.01.2026 | 32,10 | 32,10 | 31,00 | 31,70 | 0,63% | - |
| 09.01.2026 | 32,30 | 32,70 | 30,90 | 31,50 | -3,08% | - |
| 08.01.2026 | 30,70 | 32,70 | 30,50 | 32,50 | 5,86% | - |
| 07.01.2026 | 30,30 | 32,30 | 30,10 | 30,70 | 0,66% | - |
| 06.01.2026 | 31,90 | 32,30 | 30,50 | 30,50 | -3,79% | - |
| 05.01.2026 | 31,80 | 33,00 | 31,10 | 31,70 | 3,93% | - |
| 02.01.2026 | 30,00 | 30,70 | 29,80 | 30,50 | 1,67% | - |
| 30.12.2025 | 30,20 | 30,50 | 30,00 | 30,00 | -0,33% | - |
| 29.12.2025 | 29,60 | 30,90 | 29,20 | 30,10 | 0,00% | - |
| 23.12.2025 | 30,60 | 31,30 | 29,70 | 30,10 | -3,53% | - |
| 22.12.2025 | 32,50 | 32,90 | 30,70 | 31,20 | -3,41% | - |
| 19.12.2025 | 32,40 | 33,30 | 31,90 | 32,30 | 0,00% | 400,00 |
| 18.12.2025 | 32,50 | 33,30 | 32,20 | 32,30 | -1,22% | - |
| 17.12.2025 | 33,70 | 33,90 | 32,10 | 32,70 | -0,61% | - |
| 16.12.2025 | 34,20 | 34,30 | 32,40 | 32,90 | -4,08% | - |
| 15.12.2025 | 34,80 | 35,00 | 33,80 | 34,30 | -0,58% | - |
| 12.12.2025 | 35,70 | 36,30 | 34,30 | 34,50 | -1,15% | - |
| 11.12.2025 | 36,10 | 36,60 | 34,80 | 34,90 | -4,64% | - |
| 10.12.2025 | 37,00 | 37,20 | 35,50 | 36,60 | -0,54% | - |
| 09.12.2025 | 36,90 | 37,70 | 36,30 | 36,80 | -0,27% | 52,00 |
| 08.12.2025 | 37,60 | 38,10 | 36,30 | 36,90 | -2,64% | - |
| 05.12.2025 | 37,70 | 38,60 | 37,40 | 37,90 | -1,04% | - |
| 04.12.2025 | 38,50 | 38,60 | 37,00 | 38,30 | 0,52% | - |
| 03.12.2025 | 39,80 | 40,20 | 37,60 | 38,10 | -3,54% | - |
| 02.12.2025 | 40,80 | 41,30 | 38,30 | 39,50 | -2,23% | - |
| 01.12.2025 | 39,50 | 40,80 | 39,00 | 40,40 | 2,80% | 52,00 |
| 28.11.2025 | 38,90 | 40,00 | 38,70 | 39,30 | 1,29% | - |
| 27.11.2025 | 38,60 | 38,80 | 38,40 | 38,80 | 1,04% | - |
| 26.11.2025 | 38,90 | 39,80 | 38,40 | 38,40 | -1,54% | - |
| 25.11.2025 | 38,50 | 40,20 | 37,60 | 39,00 | 0,52% | - |
| 24.11.2025 | 38,70 | 39,20 | 37,20 | 38,80 | -0,26% | - |
| 21.11.2025 | 36,40 | 39,00 | 36,10 | 38,90 | 3,18% | - |
| 20.11.2025 | 38,70 | 39,40 | 37,20 | 37,70 | -2,08% | - |
| 19.11.2025 | 39,80 | 40,60 | 37,60 | 38,50 | -2,04% | - |
| 18.11.2025 | 39,40 | 40,60 | 38,40 | 39,30 | 1,55% | - |
| 17.11.2025 | 37,50 | 41,60 | 37,20 | 38,70 | 1,57% | - |
| 14.11.2025 | 35,80 | 38,40 | 35,20 | 38,10 | 8,55% | - |
| 13.11.2025 | 35,40 | 36,00 | 34,50 | 35,10 | -2,23% | - |
| 12.11.2025 | 38,10 | 38,40 | 35,40 | 35,90 | -4,01% | - |
| 11.11.2025 | 37,40 | 38,40 | 36,60 | 37,40 | 0,00% | - |
| 10.11.2025 | 36,00 | 38,00 | 34,80 | 37,40 | 5,95% | - |
| 07.11.2025 | 35,70 | 36,10 | 34,60 | 35,30 | -2,22% | - |
| 06.11.2025 | 32,80 | 36,40 | 32,60 | 36,10 | 10,74% | - |
| 05.11.2025 | 35,50 | 37,40 | 32,60 | 32,60 | -7,91% | - |
| 04.11.2025 | 35,50 | 35,90 | 32,70 | 35,40 | 1,14% | - |
| 03.11.2025 | 34,90 | 36,30 | 34,40 | 35,00 | 1,16% | - |
| 31.10.2025 | 35,20 | 35,60 | 34,10 | 34,60 | -3,08% | - |
| 30.10.2025 | 35,30 | 36,10 | 34,20 | 35,70 | -21,10% | - |
| 29.10.2025 | 34,30 | 46,35 | 33,40 | 45,25 | 34,67% | - |
| 28.10.2025 | 35,00 | 35,00 | 33,60 | 33,60 | -4,00% | - |
| 27.10.2025 | 34,40 | 36,30 | 34,00 | 35,00 | -0,28% | - |
| 24.10.2025 | 34,90 | 35,90 | 34,60 | 35,10 | 1,74% | - |
| 23.10.2025 | 32,50 | 35,20 | 32,10 | 34,50 | 13,49% | - |
| 22.10.2025 | 30,80 | 32,10 | 30,10 | 30,40 | 1,00% | - |
| 21.10.2025 | 30,90 | 31,30 | 29,60 | 30,10 | -1,95% | - |
| 20.10.2025 | 30,00 | 31,10 | 29,90 | 30,70 | 1,32% | - |
| 17.10.2025 | 29,00 | 31,00 | 28,70 | 30,30 | 0,00% | - |
| 16.10.2025 | 30,60 | 30,80 | 29,70 | 30,30 | 0,66% | - |
| 15.10.2025 | 31,10 | 31,70 | 30,10 | 30,10 | -3,22% | - |
| 14.10.2025 | 30,60 | 31,90 | 29,90 | 31,10 | 0,65% | - |